ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	49.86	50.63	49.86	50.59	50.59	0.96%	116,577
Oct 1, 2025	50.33	50.59	50.05	50.11	50.11	-0.54%	179,200
Sep 30, 2025	49.57	50.50	49.57	50.38	50.38	1.27%	213,713
Sep 29, 2025	49.53	50.08	49.43	49.75	49.75	0.59%	312,400
Sep 26, 2025	49.51	49.86	49.34	49.46	49.46	-0.16%	303,907
Sep 25, 2025	49.20	49.60	49.02	49.54	49.54	0.92%	247,400
Sep 24, 2025	48.90	49.45	48.90	49.09	49.09	0.61%	200,700
Sep 23, 2025	48.28	48.85	48.06	48.79	48.79	0.93%	221,710
Sep 22, 2025	47.88	48.48	47.88	48.34	48.34	1.05%	462,700
Sep 19, 2025	47.74	48.14	47.52	47.84	47.84	0.06%	1,256,600
Sep 18, 2025	48.00	48.14	47.71	47.81	47.81	-0.71%	334,400
Sep 17, 2025	48.09	48.43	48.09	48.15	48.15	-0.06%	306,800
Sep 16, 2025	48.63	48.77	48.08	48.18	48.18	-1.09%	154,600
Sep 15, 2025	49.27	49.27	48.49	48.71	48.71	-0.33%	313,608
Sep 12, 2025	48.44	48.97	48.44	48.87	48.87	0.39%	139,145
Sep 11, 2025	48.75	49.00	48.50	48.68	48.68	-0.35%	197,600
Sep 10, 2025	48.67	48.92	48.57	48.85	48.85	0.23%	204,400
Sep 9, 2025	48.90	49.03	48.70	48.74	48.74	-0.55%	151,712
Sep 8, 2025	48.91	49.06	48.86	49.01	49.01	0.02%	122,300
Sep 5, 2025	49.11	49.28	48.93	49.00	49.00	-0.33%	148,600
Sep 4, 2025	49.33	49.65	49.06	49.16	49.16	-1.25%	174,500
Sep 3, 2025	49.59	49.99	49.59	49.78	49.28	0.04%	125,200
Sep 2, 2025	50.22	50.22	49.58	49.76	49.26	-1.05%	235,518
Aug 29, 2025	49.98	50.61	49.55	50.29	49.78	0.86%	153,733
Aug 28, 2025	49.55	49.95	49.39	49.86	49.35	0.02%	211,700
Aug 27, 2025	49.70	50.08	49.50	49.85	49.34	0.16%	160,700
Aug 26, 2025	50.41	50.41	49.72	49.77	49.27	-1.56%	284,700
Aug 25, 2025	50.80	50.84	50.39	50.56	50.05	-0.77%	107,429
Aug 22, 2025	51.32	51.72	50.80	50.95	50.43	-0.76%	234,348
Aug 21, 2025	50.72	51.51	50.72	51.34	50.82	1.12%	233,648
Aug 20, 2025	50.86	51.16	50.71	50.77	50.26	-0.02%	372,831
Aug 19, 2025	50.63	51.00	50.50	50.78	50.27	0.40%	187,631
Aug 18, 2025	50.53	51.15	50.40	50.58	50.07	-0.84%	273,100
Aug 15, 2025	50.71	51.15	50.71	51.01	50.49	0.39%	204,822
Aug 14, 2025	50.50	50.86	50.28	50.81	50.30	0.75%	277,336
Aug 13, 2025	50.87	51.23	50.40	50.43	49.92	-0.67%	115,800
Aug 12, 2025	50.74	51.42	50.54	50.77	50.26	-0.06%	215,700
Aug 11, 2025	50.20	50.82	50.20	50.80	50.29	0.93%	122,700
Aug 8, 2025	50.67	50.83	50.32	50.33	49.82	-0.45%	227,200
Aug 7, 2025	50.44	50.57	50.18	50.56	50.05	0.04%	117,300
Aug 6, 2025	50.21	50.75	50.21	50.54	50.03	0.28%	152,546
Aug 5, 2025	51.07	51.31	50.04	50.40	49.89	-0.96%	238,100
Aug 1, 2025	50.30	51.11	50.30	50.89	50.37	1.41%	164,933
Jul 31, 2025	51.90	52.04	49.70	50.18	49.67	-3.92%	513,743
Jul 30, 2025	51.70	52.27	51.70	52.23	51.70	1.16%	229,524
Jul 29, 2025	51.16	51.83	51.14	51.63	51.11	0.94%	246,635
Jul 28, 2025	50.91	51.21	50.63	51.15	50.63	0.29%	235,500
Jul 25, 2025	51.28	51.45	50.90	51.00	50.48	-0.51%	164,100
Jul 24, 2025	51.22	51.45	51.15	51.26	50.74	0.18%	114,236
Jul 23, 2025	52.00	52.00	51.15	51.17	50.65	-1.29%	278,435